Identifier on Kraken: DOTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
5.6517 USD |
170,109.3210 DOT |
5.7136 USD |
5.5617 USD |
5.8094 USD |
5.8001 USD |
| 2023-05-02 |
5.6846 USD |
165,455.8774 DOT |
5.6570 USD |
5.6250 USD |
5.7621 USD |
5.7102 USD |
| 2023-05-01 |
5.6987 USD |
345,327.3443 DOT |
5.8797 USD |
5.5954 USD |
5.9067 USD |
5.6549 USD |
| 2023-04-30 |
6.0102 USD |
198,562.2699 DOT |
6.0434 USD |
5.8500 USD |
6.0881 USD |
5.9075 USD |
| 2023-04-29 |
5.9853 USD |
219,058.0876 DOT |
5.9499 USD |
5.9228 USD |
6.0578 USD |
6.0369 USD |
| 2023-04-28 |
5.9009 USD |
317,813.3706 DOT |
5.9705 USD |
5.7829 USD |
5.9793 USD |
5.9385 USD |
| 2023-04-27 |
5.9367 USD |
319,779.3348 DOT |
5.8475 USD |
5.8353 USD |
6.0468 USD |
5.9831 USD |
| 2023-04-26 |
5.9755 USD |
415,618.6088 DOT |
5.9983 USD |
5.5987 USD |
6.2169 USD |
5.8401 USD |
| 2023-04-25 |
5.8573 USD |
284,247.5841 DOT |
5.8897 USD |
5.7807 USD |
6.0120 USD |
5.9942 USD |
| 2023-04-24 |
5.9126 USD |
234,084.1702 DOT |
5.9054 USD |
5.8049 USD |
6.0167 USD |
5.8944 USD |
| 2023-04-23 |
5.8337 USD |
176,487.3122 DOT |
5.9500 USD |
5.7672 USD |
5.9731 USD |
5.8584 USD |
| 2023-04-22 |
5.9141 USD |
129,627.6367 DOT |
5.8502 USD |
5.8227 USD |
5.9774 USD |
5.9554 USD |
| 2023-04-21 |
5.9835 USD |
416,871.6515 DOT |
6.1051 USD |
5.7971 USD |
6.1687 USD |
5.8008 USD |
| 2023-04-20 |
6.3110 USD |
712,214.9281 DOT |
6.3088 USD |
6.0634 USD |
6.4356 USD |
6.1132 USD |
| 2023-04-19 |
6.5224 USD |
402,325.3973 DOT |
6.9194 USD |
6.2800 USD |
6.9194 USD |
6.3794 USD |
| 2023-04-18 |
6.8749 USD |
343,705.8005 DOT |
6.6983 USD |
6.5747 USD |
6.9837 USD |
6.9330 USD |
| 2023-04-17 |
6.7053 USD |
387,158.4156 DOT |
6.8288 USD |
6.6327 USD |
6.8289 USD |
6.6951 USD |
| 2023-04-16 |
6.7698 USD |
195,753.2529 DOT |
6.8041 USD |
6.6777 USD |
6.8779 USD |
6.8528 USD |
| 2023-04-15 |
6.7556 USD |
202,785.7687 DOT |
6.7335 USD |
6.6416 USD |
6.8740 USD |
6.8106 USD |
| 2023-04-14 |
6.7236 USD |
529,240.1997 DOT |
6.6419 USD |
6.5452 USD |
6.8469 USD |
6.7335 USD |
| 2023-04-13 |
6.5290 USD |
413,051.7460 DOT |
6.4046 USD |
6.3537 USD |
6.6207 USD |
6.5630 USD |
| 2023-04-12 |
6.3496 USD |
273,769.0800 DOT |
6.4282 USD |
6.2226 USD |
6.4704 USD |
6.4084 USD |
| 2023-04-11 |
6.4253 USD |
413,564.0974 DOT |
6.2952 USD |
6.2805 USD |
6.4938 USD |
6.4300 USD |
| 2023-04-10 |
6.1917 USD |
291,213.7442 DOT |
6.2125 USD |
6.1229 USD |
6.3132 USD |
6.2953 USD |
| 2023-04-09 |
6.1528 USD |
58,343.3642 DOT |
6.1333 USD |
6.1004 USD |
6.2376 USD |
6.1973 USD |
| 2023-04-08 |
6.1688 USD |
88,145.5800 DOT |
6.1789 USD |
6.1000 USD |
6.2326 USD |
6.1447 USD |
| 2023-04-07 |
6.2042 USD |
173,686.5303 DOT |
6.2791 USD |
6.1390 USD |
6.3184 USD |
6.1765 USD |
| 2023-04-06 |
6.3414 USD |
216,830.3974 DOT |
6.4092 USD |
6.2617 USD |
6.4126 USD |
6.2745 USD |
| 2023-04-05 |
6.4727 USD |
179,862.2066 DOT |
6.4408 USD |
6.3246 USD |
6.5820 USD |
6.4035 USD |
| 2023-04-04 |
6.4552 USD |
287,747.9751 DOT |
6.4188 USD |
6.3691 USD |
6.5298 USD |
6.4778 USD |
| 2023-04-03 |
6.2791 USD |
278,257.6448 DOT |
6.2667 USD |
6.1000 USD |
6.4990 USD |
6.1811 USD |
| 2023-04-02 |
6.3363 USD |
167,071.9917 DOT |
6.3511 USD |
6.1834 USD |
6.4402 USD |
6.2792 USD |
| 2023-04-01 |
6.2744 USD |
133,167.6977 DOT |
6.3427 USD |
6.1928 USD |
6.3907 USD |
6.3399 USD |
| 2023-03-31 |
6.2422 USD |
352,209.9739 DOT |
6.1190 USD |
6.1032 USD |
6.3802 USD |
6.3416 USD |
| 2023-03-30 |
6.1621 USD |
372,977.1197 DOT |
6.1840 USD |
6.0283 USD |
6.3076 USD |
6.1119 USD |
| 2023-03-29 |
6.1996 USD |
229,008.8122 DOT |
6.0642 USD |
6.0522 USD |
6.2808 USD |
6.1840 USD |
| 2023-03-28 |
5.9453 USD |
149,513.1044 DOT |
5.8681 USD |
5.7919 USD |
6.1075 USD |
6.0686 USD |
| 2023-03-27 |
5.9143 USD |
318,534.9785 DOT |
6.0513 USD |
5.7539 USD |
6.1100 USD |
5.8457 USD |
| 2023-03-26 |
6.0115 USD |
132,895.9649 DOT |
5.9073 USD |
5.8880 USD |
6.1068 USD |
6.0691 USD |
| 2023-03-25 |
5.9878 USD |
174,832.6905 DOT |
6.0307 USD |
5.8392 USD |
6.0814 USD |
5.8941 USD |
| 2023-03-24 |
6.1164 USD |
385,307.6515 DOT |
6.3277 USD |
5.9615 USD |
6.3417 USD |
6.0229 USD |
| 2023-03-23 |
6.2560 USD |
334,894.0760 DOT |
6.0539 USD |
6.0061 USD |
6.4273 USD |
6.3223 USD |
| 2023-03-22 |
6.2352 USD |
591,987.0297 DOT |
6.3776 USD |
5.9168 USD |
6.5267 USD |
6.0661 USD |
| 2023-03-21 |
6.2300 USD |
582,386.8228 DOT |
6.0950 USD |
6.0141 USD |
6.4544 USD |
6.3785 USD |
| 2023-03-20 |
6.3045 USD |
303,649.5398 DOT |
6.4918 USD |
6.0905 USD |
6.4982 USD |
6.1311 USD |
| 2023-03-19 |
6.4864 USD |
208,876.3611 DOT |
6.3316 USD |
6.3316 USD |
6.6149 USD |
6.5164 USD |
| 2023-03-18 |
6.5462 USD |
274,767.3351 DOT |
6.6402 USD |
6.3061 USD |
6.7104 USD |
6.3276 USD |
| 2023-03-17 |
6.3662 USD |
497,549.1972 DOT |
6.1022 USD |
6.0454 USD |
6.5579 USD |
6.4704 USD |
| 2023-03-16 |
6.0186 USD |
341,598.9887 DOT |
5.8865 USD |
5.7890 USD |
6.1505 USD |
6.1072 USD |
| 2023-03-15 |
6.0421 USD |
522,356.8396 DOT |
6.2534 USD |
5.7983 USD |
6.3894 USD |
5.8636 USD |